6915 千代田インテグレ(株) の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-05-25 | 1,971 | 2,010 | 1,950 | 1,950 | 10,300 | 1,950 |
2022-05-24 | 2,002 | 2,007 | 1,950 | 1,960 | 22,700 | 1,960 |
2022-05-23 | 1,971 | 2,010 | 1,969 | 2,005 | 13,900 | 2,005 |
2022-05-20 | 1,917 | 1,953 | 1,913 | 1,953 | 10,800 | 1,953 |
2022-05-19 | 1,906 | 1,920 | 1,852 | 1,919 | 25,100 | 1,919 |
2022-05-18 | 1,930 | 1,938 | 1,912 | 1,924 | 6,200 | 1,924 |
2022-05-17 | 1,963 | 1,963 | 1,909 | 1,921 | 11,100 | 1,921 |
2022-05-16 | 1,979 | 1,979 | 1,892 | 1,930 | 20,100 | 1,930 |
2022-05-13 | 2,019 | 2,021 | 1,878 | 1,952 | 49,600 | 1,952 |
2022-05-12 | 2,086 | 2,117 | 2,046 | 2,066 | 24,800 | 2,066 |
2022-05-11 | 2,080 | 2,123 | 2,022 | 2,087 | 53,500 | 2,087 |
2022-05-10 | 2,100 | 2,107 | 2,039 | 2,079 | 59,300 | 2,079 |
2022-05-09 | 2,117 | 2,139 | 2,104 | 2,104 | 16,700 | 2,104 |
2022-05-06 | 2,121 | 2,144 | 2,095 | 2,117 | 23,100 | 2,117 |
2022-05-02 | 2,185 | 2,185 | 2,115 | 2,115 | 19,900 | 2,115 |
2022-04-28 | 2,077 | 2,191 | 2,077 | 2,188 | 21,800 | 2,188 |
2022-04-27 | 2,071 | 2,106 | 2,060 | 2,060 | 40,200 | 2,060 |
2022-04-26 | 2,097 | 2,145 | 2,097 | 2,131 | 11,100 | 2,131 |
2022-04-25 | 2,178 | 2,178 | 2,089 | 2,097 | 24,500 | 2,097 |
2022-04-22 | 2,195 | 2,195 | 2,153 | 2,154 | 8,000 | 2,154 |
2022-04-21 | 2,171 | 2,216 | 2,171 | 2,195 | 19,600 | 2,195 |
2022-04-20 | 2,149 | 2,178 | 2,149 | 2,160 | 17,800 | 2,160 |
2022-04-19 | 2,125 | 2,135 | 2,125 | 2,126 | 5,700 | 2,126 |
2022-04-18 | 2,124 | 2,132 | 2,101 | 2,125 | 7,400 | 2,125 |
2022-04-15 | 2,085 | 2,127 | 2,085 | 2,124 | 6,000 | 2,124 |
2022-04-14 | 2,101 | 2,127 | 2,098 | 2,104 | 9,200 | 2,104 |
2022-04-13 | 2,076 | 2,106 | 2,062 | 2,103 | 19,800 | 2,103 |
2022-04-12 | 2,102 | 2,110 | 2,063 | 2,078 | 30,800 | 2,078 |
2022-04-11 | 2,142 | 2,169 | 2,091 | 2,115 | 21,800 | 2,115 |
2022-04-08 | 2,177 | 2,222 | 2,107 | 2,137 | 35,600 | 2,137 |
2022-04-07 | 2,120 | 2,178 | 2,079 | 2,177 | 28,900 | 2,177 |
2022-04-06 | 2,176 | 2,178 | 2,139 | 2,141 | 10,000 | 2,141 |
2022-04-05 | 2,128 | 2,203 | 2,128 | 2,189 | 20,600 | 2,189 |
2022-04-04 | 2,137 | 2,160 | 2,112 | 2,126 | 17,900 | 2,126 |
2022-04-01 | 2,090 | 2,144 | 2,071 | 2,144 | 13,900 | 2,144 |
2022-03-31 | 2,093 | 2,143 | 2,093 | 2,109 | 14,900 | 2,109 |
2022-03-30 | 2,171 | 2,171 | 2,084 | 2,116 | 16,400 | 2,116 |
2022-03-29 | 2,133 | 2,159 | 2,083 | 2,159 | 19,100 | 2,159 |
2022-03-28 | 2,150 | 2,157 | 2,120 | 2,132 | 13,800 | 2,132 |
2022-03-25 | 2,152 | 2,175 | 2,130 | 2,150 | 15,500 | 2,150 |
2022-03-24 | 2,166 | 2,174 | 2,138 | 2,155 | 18,900 | 2,155 |
2022-03-23 | 2,125 | 2,169 | 2,125 | 2,166 | 18,700 | 2,166 |
2022-03-22 | 2,085 | 2,150 | 2,082 | 2,095 | 34,600 | 2,095 |
2022-03-18 | 2,050 | 2,085 | 2,021 | 2,085 | 30,600 | 2,085 |
2022-03-17 | 2,023 | 2,061 | 2,022 | 2,060 | 32,500 | 2,060 |
2022-03-16 | 2,066 | 2,076 | 2,017 | 2,024 | 29,200 | 2,024 |
2022-03-15 | 2,006 | 2,070 | 2,006 | 2,070 | 13,400 | 2,070 |
2022-03-14 | 2,030 | 2,044 | 2,008 | 2,008 | 9,400 | 2,008 |
2022-03-11 | 2,005 | 2,040 | 2,001 | 2,026 | 20,500 | 2,026 |
2022-03-10 | 1,980 | 2,037 | 1,980 | 2,037 | 16,900 | 2,037 |
2022-03-09 | 1,948 | 1,975 | 1,920 | 1,929 | 17,100 | 1,929 |
2022-03-08 | 1,948 | 1,983 | 1,929 | 1,948 | 23,900 | 1,948 |
2022-03-07 | 1,977 | 1,977 | 1,915 | 1,950 | 22,500 | 1,950 |
2022-03-04 | 2,005 | 2,017 | 1,968 | 1,977 | 17,100 | 1,977 |
2022-03-03 | 1,990 | 2,013 | 1,989 | 2,005 | 24,000 | 2,005 |
2022-03-02 | 1,991 | 2,031 | 1,990 | 1,990 | 19,500 | 1,990 |
2022-03-01 | 1,983 | 2,041 | 1,891 | 2,001 | 31,800 | 2,001 |
2022-02-28 | 1,923 | 1,994 | 1,917 | 1,983 | 17,100 | 1,983 |
2022-02-25 | 1,909 | 1,923 | 1,890 | 1,923 | 7,100 | 1,923 |
2022-02-24 | 1,889 | 1,903 | 1,853 | 1,893 | 16,400 | 1,893 |
2022-02-22 | 1,902 | 1,905 | 1,886 | 1,899 | 9,900 | 1,899 |
2022-02-21 | 1,897 | 1,917 | 1,885 | 1,917 | 7,000 | 1,917 |
2022-02-18 | 1,910 | 1,917 | 1,882 | 1,911 | 14,300 | 1,911 |
2022-02-17 | 1,941 | 1,946 | 1,910 | 1,914 | 16,500 | 1,914 |
2022-02-16 | 1,934 | 1,950 | 1,919 | 1,940 | 37,700 | 1,940 |
2022-02-15 | 1,829 | 1,939 | 1,824 | 1,923 | 27,100 | 1,923 |
2022-02-14 | 1,880 | 1,902 | 1,861 | 1,869 | 9,600 | 1,869 |
2022-02-10 | 1,900 | 1,940 | 1,894 | 1,940 | 10,400 | 1,940 |
2022-02-09 | 1,861 | 1,892 | 1,857 | 1,892 | 5,000 | 1,892 |
2022-02-08 | 1,898 | 1,898 | 1,840 | 1,854 | 10,400 | 1,854 |
2022-02-07 | 1,867 | 1,890 | 1,864 | 1,865 | 10,700 | 1,865 |
2022-02-04 | 1,864 | 1,895 | 1,864 | 1,888 | 5,900 | 1,888 |
2022-02-03 | 1,898 | 1,898 | 1,847 | 1,864 | 12,400 | 1,864 |
2022-02-02 | 1,830 | 1,901 | 1,830 | 1,901 | 15,300 | 1,901 |
2022-02-01 | 1,831 | 1,854 | 1,816 | 1,831 | 9,700 | 1,831 |
2022-01-31 | 1,807 | 1,830 | 1,795 | 1,830 | 9,500 | 1,830 |
2022-01-28 | 1,752 | 1,793 | 1,752 | 1,793 | 6,600 | 1,793 |
2022-01-27 | 1,792 | 1,796 | 1,735 | 1,735 | 14,100 | 1,735 |
2022-01-26 | 1,774 | 1,806 | 1,770 | 1,792 | 12,300 | 1,792 |
2022-01-25 | 1,821 | 1,821 | 1,774 | 1,790 | 21,300 | 1,790 |
2022-01-24 | 1,819 | 1,850 | 1,801 | 1,841 | 10,700 | 1,841 |
2022-01-21 | 1,861 | 1,864 | 1,800 | 1,819 | 32,100 | 1,819 |
2022-01-20 | 1,815 | 1,888 | 1,815 | 1,856 | 11,700 | 1,856 |
2022-01-19 | 1,845 | 1,883 | 1,802 | 1,815 | 22,400 | 1,815 |
2022-01-18 | 1,870 | 1,882 | 1,846 | 1,862 | 16,800 | 1,862 |
2022-01-17 | 1,935 | 1,940 | 1,858 | 1,866 | 42,600 | 1,866 |
2022-01-14 | 1,935 | 1,947 | 1,923 | 1,933 | 13,400 | 1,933 |
2022-01-13 | 1,995 | 1,995 | 1,953 | 1,953 | 10,500 | 1,953 |
2022-01-12 | 1,949 | 1,995 | 1,949 | 1,995 | 5,100 | 1,995 |
2022-01-11 | 2,009 | 2,009 | 1,949 | 1,949 | 33,300 | 1,949 |
2022-01-07 | 2,024 | 2,034 | 1,991 | 1,992 | 7,800 | 1,992 |
2022-01-06 | 2,049 | 2,049 | 1,999 | 2,016 | 16,100 | 2,016 |
2022-01-05 | 2,052 | 2,064 | 2,021 | 2,050 | 24,300 | 2,050 |
2022-01-04 | 2,053 | 2,053 | 2,020 | 2,052 | 22,000 | 2,052 |
分割・併合履歴 : [2004-08-26]1株→1.2株 [1991-08-27]1株→1.1株